Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
315.45
Change Change %
3.95 1.27%

Updated:23 Oct, 2020, 16:11 PM IST

BSE
315.05
Change Change %
3.65 1.17%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE390.00
0.15 0.10 200.00% 315.30
Previous Close 0.05
Open 0.10
High 0.30
Low 0.10
Vol 20,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 16,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE315.00
8.35 0.65 8.44% 307.10
Previous Close 7.70
Open 10.00
High 13.65
Low 8.35
Vol 1,36,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 6.25
Offer Price 14.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE300.00
19.65 1.20 6.50% 295.80
Previous Close 18.45
Open 21.40
High 23.65
Low 19.65
Vol 1,00,000
Open Interest (OI) 1,76,000
Change in OI -44,000
Bid Price 8.30
Offer Price 17.10
Bid Quantity 92,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE310.00
10.45 0.10 0.97% 305.00
Previous Close 10.35
Open 13.75
High 15.90
Low 10.45
Vol 1,08,000
Open Interest (OI) 1,52,000
Change in OI -16,000
Bid Price 8.05
Offer Price 27.45
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE225.00
0.20 0.00 0.00% 315.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE270.00
0.75 0.00 0.00% 314.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,000
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE230.00
0.35 0.00 0.00% 315.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.05
Offer Price 3.00
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE280.00
47.20 0.00 0.00% 268.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 29.40
Offer Price 40.30
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE250.00
0.80 0.00 0.00% 314.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 40,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE275.00
1.00 0.00 0.00% 314.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.10
Offer Price 2.00
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE240.00
0.60 0.00 0.00% 314.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.15
Offer Price 3.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE245.00
0.05 0.00 0.00% 315.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 2.55
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE285.00
32.30 0.00 0.00% 283.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 22.05
Offer Price 73.80
Bid Quantity 92,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE380.00
0.20 0.00 0.00% 315.25
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 4,000
Open Interest (OI) 40,000
Change in OI -4,000
Bid Price 0.10
Offer Price 0.30
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE235.00
2.00 0.00 0.00% 313.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE295.00
39.00 0.00 0.00% 276.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 13.05
Offer Price 26.55
Bid Quantity 92,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE290.00
43.05 0.00 0.00% 272.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,04,000
Change in OI 0
Bid Price 19.35
Offer Price 33.00
Bid Quantity 92,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE305.00
24.40 0.00 0.00% 291.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 1.80
Offer Price 28.45
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE200.00
0.05 0.00 0.00% 315.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE350.00
29.50 0.00 0.00% 285.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 30.50
Offer Price 86.90
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE255.00
1.80 0.00 0.00% 313.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE265.00
0.75 0.00 0.00% 314.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.15
Offer Price 2.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE325.00
4.55 -0.05 -1.09% 310.90
Previous Close 4.60
Open 11.05
High 11.10
Low 4.25
Vol 3,76,000
Open Interest (OI) 2,40,000
Change in OI 60,000
Bid Price 4.00
Offer Price 4.45
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE280.00
0.80 -0.10 -11.11% 314.65
Previous Close 0.90
Open 0.60
High 0.80
Low 0.40
Vol 52,000
Open Interest (OI) 1,64,000
Change in OI -8,000
Bid Price 0.35
Offer Price 0.75
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE320.00
5.05 -1.00 -16.53% 310.40
Previous Close 6.05
Open 8.40
High 10.70
Low 5.05
Vol 21,96,000
Open Interest (OI) 4,76,000
Change in OI 1,16,000
Bid Price 5.25
Offer Price 6.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE335.00
2.25 -0.45 -16.67% 313.20
Previous Close 2.70
Open 3.55
High 4.05
Low 2.25
Vol 76,000
Open Interest (OI) 48,000
Change in OI 4,000
Bid Price 1.40
Offer Price 2.55
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE330.00
2.90 -0.65 -18.31% 312.55
Previous Close 3.55
Open 4.60
High 6.80
Low 2.90
Vol 18,44,000
Open Interest (OI) 4,92,000
Change in OI 24,000
Bid Price 2.40
Offer Price 3.45
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE340.00
1.55 -0.45 -22.50% 313.90
Previous Close 2.00
Open 2.50
High 3.80
Low 1.45
Vol 9,40,000
Open Interest (OI) 4,12,000
Change in OI 28,000
Bid Price 1.30
Offer Price 1.65
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE330.00
16.30 -4.90 -23.11% 299.15
Previous Close 21.20
Open 18.10
High 18.10
Low 16.00
Vol 36,000
Open Interest (OI) 80,000
Change in OI 4,000
Bid Price 14.60
Offer Price 21.35
Bid Quantity 20,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE315.00
8.70 -2.95 -25.32% 306.75
Previous Close 11.65
Open 6.95
High 8.75
Low 5.25
Vol 72,000
Open Interest (OI) 76,000
Change in OI 12,000
Bid Price 7.05
Offer Price 21.95
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE325.00
11.85 -4.60 -27.96% 303.60
Previous Close 16.45
Open 15.25
High 15.25
Low 11.00
Vol 44,000
Open Interest (OI) 44,000
Change in OI 0
Bid Price 13.30
Offer Price 16.35
Bid Quantity 4,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE310.00
6.00 -2.60 -30.23% 309.45
Previous Close 8.60
Open 9.05
High 9.05
Low 3.95
Vol 4,32,000
Open Interest (OI) 2,12,000
Change in OI 8,000
Bid Price 5.05
Offer Price 5.65
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE320.00
9.05 -5.30 -36.93% 306.40
Previous Close 14.35
Open 10.60
High 11.30
Low 7.60
Vol 1,84,000
Open Interest (OI) 1,92,000
Change in OI 44,000
Bid Price 9.00
Offer Price 10.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE350.00
0.75 -0.50 -40.00% 314.70
Previous Close 1.25
Open 1.35
High 2.00
Low 0.75
Vol 2,16,000
Open Interest (OI) 3,52,000
Change in OI 4,000
Bid Price 0.70
Offer Price 0.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE360.00
0.40 -0.30 -42.86% 315.05
Previous Close 0.70
Open 0.95
High 1.10
Low 0.40
Vol 1,68,000
Open Interest (OI) 2,60,000
Change in OI -32,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE300.00
2.75 -2.15 -43.88% 312.70
Previous Close 4.90
Open 3.50
High 4.00
Low 1.65
Vol 5,64,000
Open Interest (OI) 3,12,000
Change in OI -12,000
Bid Price 2.25
Offer Price 2.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE290.00
1.30 -1.10 -45.83% 314.15
Previous Close 2.40
Open 1.30
High 1.40
Low 0.85
Vol 1,60,000
Open Interest (OI) 1,84,000
Change in OI 4,000
Bid Price 1.40
Offer Price 1.70
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE305.00
4.00 -3.55 -47.02% 311.45
Previous Close 7.55
Open 3.50
High 4.00
Low 3.00
Vol 24,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 3.40
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE295.00
1.70 -1.80 -51.43% 313.75
Previous Close 3.50
Open 2.65
High 2.65
Low 1.30
Vol 44,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 1.00
Offer Price 2.40
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE370.00
0.20 -0.25 -55.56% 315.25
Previous Close 0.45
Open 0.40
High 0.45
Low 0.20
Vol 60,000
Open Interest (OI) 1,80,000
Change in OI -32,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE260.00
0.15 -1.05 -87.50% 315.30
Previous Close 1.20
Open 0.15
High 0.15
Low 0.15
Vol 4,000
Open Interest (OI) 1,28,000
Change in OI 0
Bid Price 0.15
Offer Price 0.80
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE285.00
0.45 -4.65 -91.18% 315.00
Previous Close 5.10
Open 0.45
High 0.45
Low 0.45
Vol 4,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.55
Offer Price 4.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
CE340.00
14.00 7.70 122.22% 301.45
Previous Close 6.30
Open 14.00
High 14.00
Low 14.00
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 6.30
Offer Price 16.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
CE370.00
9.75 0.00 0.00% 305.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 2.00
Offer Price 16.10
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
PE320.00
23.50 0.00 0.00% 291.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 2.20
Offer Price 0.00
Bid Quantity 12,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
PE310.00
18.00 0.00 0.00% 297.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 7.00
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
PE240.00
1.50 0.00 0.00% 313.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.75
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
PE250.00
2.00 -0.65 -24.53% 313.45
Previous Close 2.65
Open 1.80
High 2.00
Low 1.80
Vol 8,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 1.50
Offer Price 4.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
CE300.00
26.50 -8.70 -24.72% 288.95
Previous Close 35.20
Open 16.00
High 26.50
Low 16.00
Vol 16,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 20.00
Offer Price 40.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
CE330.00
18.00 -7.10 -28.29% 297.45
Previous Close 25.10
Open 16.50
High 18.00
Low 16.50
Vol 8,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 15.00
Offer Price 21.15
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
PE300.00
12.00 -33.30 -73.51% 303.45
Previous Close 45.30
Open 9.15
High 15.00
Low 9.15
Vol 28,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 3.00
Offer Price 17.45
Bid Quantity 12,000
Offer Quantity 8,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Adani Enterprises Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Adani Enterprises Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com